日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

音通(7647)の株価時系列情報

音通(7647)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 25 26 25 26 39,986,900
2021/12/29 26 26 25 26 41,656,700
2021/12/28 25 26 25 26 100,569,000
2021/12/27 25 26 25 26 160,728,500
2021/12/24 26 27 25 26 138,278,300
2021/12/23 26 27 25 26 186,333,000
2021/12/22 26 27 25 25 181,991,200
2021/12/21 26 26 25 26 200,196,800
2021/12/20 26 26 25 26 188,248,400
2021/12/17 26 26 25 26 212,323,500
2021/12/16 25 27 25 26 221,219,500
2021/12/15 26 27 25 26 181,398,600
2021/12/14 27 27 26 27 214,464,800
2021/12/13 27 27 26 26 224,873,300
2021/12/10 27 27 26 26 221,606,000
2021/12/09 27 27 26 26 210,443,900
2021/12/08 27 27 26 27 225,686,000
2021/12/07 26 27 25 27 210,264,900
2021/12/06 27 27 25 26 206,332,600
2021/12/03 25 26 25 26 217,027,200
2021/12/02 26 26 25 26 217,103,600
2021/12/01 25 26 25 26 211,535,300
2021/11/30 26 26 25 26 216,568,600
2021/11/29 25 26 25 26 224,791,200
2021/11/26 26 27 25 25 176,491,500
2021/11/25 26 27 26 27 262,127,600
2021/11/24 26 27 25 26 239,358,800
2021/11/22 26 27 25 27 242,947,400
2021/11/19 26 27 26 27 248,282,500
2021/11/18 26 27 26 26 247,141,500
2021/11/17 27 27 26 26 235,302,000
2021/11/16 26 27 25 27 254,154,000
2021/11/15 25 26 25 26 248,628,500
2021/11/12 26 26 25 25 253,445,400
2021/11/11 26 26 25 26 253,317,800
2021/11/10 26 26 25 25 261,082,500
2021/11/09 26 26 25 26 264,793,800
2021/11/08 26 26 25 25 238,796,400
2021/11/05 26 26 25 25 249,032,400
2021/11/04 25 26 25 26 252,553,200
2021/11/02 25 26 25 25 198,935,200
2021/11/01 25 26 25 26 158,889,100
2021/10/29 25 26 25 25 107,945,700
2021/10/28 25 26 25 26 85,065,200
2021/10/27 25 26 25 25 66,599,600
2021/10/26 25 26 25 26 57,391,000
2021/10/25 25 26 25 26 61,246,600
2021/10/22 25 26 25 25 93,017,800
2021/10/21 25 26 25 26 87,334,200
2021/10/20 26 26 25 25 112,598,200
2021/10/19 26 27 26 26 114,447,000
2021/10/18 27 27 25 26 130,930,200
2021/10/15 26 27 26 26 96,019,800
2021/10/14 26 27 26 26 116,283,800
2021/10/13 27 27 26 27 104,500,800
2021/10/12 26 27 26 26 112,458,000
2021/10/11 26 27 26 26 95,350,100
2021/10/08 26 27 25 27 103,497,900
2021/10/07 26 27 25 27 86,179,100
2021/10/06 26 27 25 26 107,228,300
2021/10/05 26 27 26 26 96,280,000
2021/10/04 26 27 26 26 99,953,300
2021/10/01 26 27 26 27 84,056,600
2021/09/30 27 27 26 27 75,989,100
2021/09/29 27 27 26 26 50,079,600
2021/09/28 27 28 26 26 44,134,700
2021/09/27 27 28 27 27 51,021,400
2021/09/24 27 28 27 27 64,341,500
2021/09/22 27 28 27 27 60,661,500
2021/09/21 27 28 27 27 47,933,600
2021/09/17 28 28 27 27 54,407,000
2021/09/16 27 28 27 27 42,538,300
2021/09/15 28 28 27 27 46,985,100
2021/09/14 27 28 27 28 45,136,000
2021/09/13 27 28 27 28 38,430,000
2021/09/10 27 28 27 27 39,114,300
2021/09/09 27 28 27 28 53,447,400
2021/09/08 27 28 27 27 43,128,700
2021/09/07 27 28 26 27 40,532,000
2021/09/06 28 28 27 27 39,832,600
2021/09/03 27 28 26 27 37,356,600
2021/09/02 28 28 26 28 40,855,700
2021/09/01 27 28 27 28 34,475,100
2021/08/31 27 28 27 27 29,277,500
2021/08/30 28 28 27 27 29,810,800
2021/08/27 28 28 27 27 35,275,300
2021/08/26 27 28 27 27 41,067,900
2021/08/25 28 28 27 27 39,463,100
2021/08/24 27 28 27 27 49,246,600
2021/08/23 27 28 27 28 47,104,900
2021/08/20 28 28 27 27 56,246,300
2021/08/19 27 28 27 27 45,648,800
2021/08/18 27 28 27 28 52,689,000
2021/08/17 27 28 27 27 64,349,800
2021/08/16 28 28 27 27 57,907,500
2021/08/13 27 28 27 27 53,276,600
2021/08/12 27 28 27 27 50,871,800
2021/08/11 27 28 27 28 53,994,200
2021/08/10 28 28 27 28 58,323,400
2021/08/06 28 29 27 28 73,596,800
2021/08/05 28 29 28 28 61,199,900
2021/08/04 28 29 28 29 50,774,700
2021/08/03 29 29 28 29 64,610,500
2021/08/02 29 29 28 28 68,722,000
2021/07/30 28 29 28 28 70,935,900
2021/07/29 29 29 28 28 70,344,700
2021/07/28 29 29 28 28 75,335,400
2021/07/27 29 29 28 28 83,647,400
2021/07/26 28 29 28 28 85,142,200
2021/07/21 29 29 28 28 69,858,200
2021/07/20 29 29 28 28 80,951,000
2021/07/19 29 30 28 29 70,034,700
2021/07/16 29 30 28 30 135,820,800
2021/07/15 28 29 28 29 102,065,900
2021/07/14 28 29 28 29 102,619,200
2021/07/13 29 29 28 29 120,283,300
2021/07/12 29 30 28 28 108,434,300
2021/07/09 29 30 28 29 112,523,800
2021/07/08 30 30 29 29 113,963,800
2021/07/07 30 30 29 29 103,163,500
2021/07/06 30 30 29 29 102,618,600
2021/07/05 31 31 29 29 89,112,200
2021/07/02 30 31 29 30 90,326,100
2021/07/01 29 30 29 29 88,309,900
2021/06/30 28 29 28 29 72,307,700
2021/06/29 29 29 28 29 68,522,000
2021/06/28 29 29 28 28 68,007,300
2021/06/25 28 29 28 28 85,631,200
2021/06/24 28 29 28 29 71,290,900
2021/06/23 29 29 28 28 73,383,300
2021/06/22 28 29 28 28 77,712,300
2021/06/21 29 29 28 29 72,144,800
2021/06/18 29 29 28 28 74,222,900
2021/06/17 29 29 28 29 62,959,300
2021/06/16 28 29 28 29 53,816,800
2021/06/15 29 29 28 29 60,347,100
2021/06/14 29 29 28 28 49,980,000
2021/06/11 29 29 28 29 50,496,000
2021/06/10 28 29 28 29 42,847,300
2021/06/09 29 29 28 29 45,018,400
2021/06/08 29 29 28 28 51,562,100
2021/06/07 29 29 28 29 56,301,200
2021/06/04 29 29 28 29 74,717,000
2021/06/03 28 29 27 29 66,090,900
2021/06/02 28 28 27 28 78,931,800
2021/06/01 28 28 27 28 84,475,200
2021/05/31 27 28 27 28 77,007,700
2021/05/28 27 28 27 28 73,348,400
2021/05/27 28 28 27 27 75,334,800
2021/05/26 28 28 27 28 84,913,900
2021/05/25 28 29 27 28 83,542,700
2021/05/24 27 28 27 28 78,880,200
2021/05/21 27 28 27 28 72,059,100
2021/05/20 27 28 27 28 78,687,200
2021/05/19 28 29 27 28 77,850,500
2021/05/18 28 29 28 28 89,709,000
2021/05/17 29 29 28 28 80,955,000
2021/05/14 29 29 28 28 74,075,000
2021/05/13 28 29 28 28 66,392,900
2021/05/12 29 29 28 29 86,338,400
2021/05/11 30 30 29 30 109,943,500
2021/05/10 31 31 29 30 106,188,000
2021/05/07 30 31 29 30 109,707,200
2021/05/06 29 31 29 30 107,596,000
2021/04/30 30 30 29 30 97,378,700
2021/04/28 29 30 29 29 119,878,800
2021/04/27 30 30 29 30 107,305,900
2021/04/26 30 30 29 30 112,873,600
2021/04/23 29 30 29 30 139,217,800
2021/04/22 30 31 29 30 113,159,400
2021/04/21 31 31 30 30 120,715,100
2021/04/20 30 31 30 30 109,067,000
2021/04/19 31 31 30 31 103,872,200
2021/04/16 31 31 30 31 95,649,000
2021/04/15 30 31 30 31 97,294,800
2021/04/14 31 31 30 31 104,877,000
2021/04/13 31 32 31 32 121,173,800
2021/04/12 32 32 31 31 100,994,200
2021/04/09 32 32 31 32 103,363,700
2021/04/08 32 33 31 32 111,397,400
2021/04/07 31 33 31 32 115,925,600
2021/04/06 31 32 31 31 131,047,600
2021/04/05 32 32 31 31 101,732,900
2021/04/02 32 32 31 31 88,958,300
2021/04/01 33 33 31 32 81,529,500
2021/03/31 34 34 32 32 72,539,300
2021/03/30 34 35 33 33 36,030,600
2021/03/29 34 34 33 34 32,034,400
2021/03/26 34 35 33 34 41,021,800
2021/03/25 36 37 33 34 73,405,700
2021/03/24 37 37 36 36 68,198,800
2021/03/23 37 38 36 36 75,594,300
2021/03/22 37 37 36 37 67,386,600
2021/03/19 37 37 36 36 65,487,900
2021/03/18 36 37 35 37 65,068,300
2021/03/17 35 36 35 36 61,174,200
2021/03/16 35 36 35 36 45,789,500
2021/03/15 34 36 34 36 68,588,800
2021/03/12 35 35 34 35 71,823,600
2021/03/11 34 35 33 34 73,987,100
2021/03/10 34 34 33 34 71,444,800
2021/03/09 34 35 33 34 84,325,700
2021/03/08 34 34 33 34 77,803,800
2021/03/05 34 34 33 34 79,069,100
2021/03/04 34 34 33 33 75,263,200
2021/03/03 34 35 34 34 70,260,400
2021/03/02 34 35 34 34 66,480,500
2021/03/01 34 35 34 35 55,843,800
2021/02/26 36 36 34 35 60,218,400
2021/02/25 35 36 34 36 58,078,200
2021/02/24 35 36 34 34 47,633,200
2021/02/22 36 36 35 36 70,331,100
2021/02/19 37 37 35 36 55,360,300
2021/02/18 41 41 36 36 67,188,500
2021/02/17 36 39 35 39 84,684,700
2021/02/16 36 36 35 36 83,213,800
2021/02/15 35 36 33 36 103,828,400
2021/02/12 34 35 33 35 105,415,800
2021/02/10 33 35 33 34 100,291,000
2021/02/09 34 34 33 34 106,701,500
2021/02/08 34 35 33 34 102,785,500
2021/02/05 33 34 32 34 85,083,800
2021/02/04 33 33 32 32 95,173,800
2021/02/03 32 33 32 32 75,094,700
2021/02/02 32 33 32 33 89,453,400
2021/02/01 31 32 31 32 58,797,100
2021/01/29 33 33 31 32 70,855,800
2021/01/28 33 33 32 32 61,218,700
2021/01/27 32 33 32 32 82,844,100
2021/01/26 32 33 32 32 107,852,000
2021/01/25 32 33 32 33 115,075,700
2021/01/22 32 33 31 32 84,679,500
2021/01/21 30 33 30 32 122,113,000
2021/01/20 31 32 31 32 106,416,800
2021/01/19 31 32 30 32 113,339,700
2021/01/18 31 32 31 31 95,834,700
2021/01/15 31 32 31 31 106,460,900
2021/01/14 32 32 31 32 93,365,000
2021/01/13 32 33 31 32 104,282,900
2021/01/12 32 32 31 32 112,419,500
2021/01/08 31 32 30 32 129,866,600
2021/01/07 29 32 29 31 139,215,100
2021/01/06 31 32 31 31 138,881,100
2021/01/05 31 32 30 31 121,143,500
2021/01/04 32 32 30 31 99,856,800

このページの先頭へ